GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GOERTEK : 가이 ( 002241.SZ )

37.60 ▲ 0.62 (1.68%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 37.60 ▲0.62 ▲1.68%
22-05-19 36.98 ▲0.68 ▲1.87%
22-05-18 36.30 ▲0.15 ▲0.41%
22-05-17 36.15 ▲1.15 ▲3.29%
22-05-16 35.00 ▼-0.20 ▼-0.57%
22-05-13 35.20 ▼-0.52 ▼-1.46%
22-05-12 35.72 ▼-0.34 ▼-0.94%
22-05-11 36.06 ▲1.32 ▲3.8%
22-05-10 34.74 ▲0.68 ▲2%
22-05-09 34.06 ▼-0.06 ▼-0.18%
22-05-06 34.12 ▼-0.96 ▼-2.74%
22-05-05 35.08 ▲0.03 ▲0.09%
22-04-29 35.05 ▲1.62 ▲4.85%
22-04-28 33.43 ▲3.04 ▲10%
22-04-27 30.39 ▲2.76 ▲9.99%
22-04-26 27.63 ▲0.05 ▲0.18%
22-04-25 27.58 ▼-3.05 ▼-9.96%
22-04-22 30.63 ▼-0.57 ▼-1.83%
22-04-21 31.20 ▲0.05 ▲0.16%
22-04-20 31.15 ▼-0.90 ▼-2.81%
22-04-19 32.05 ▼-1.05 ▼-3.17%
22-04-18 33.10 ▲1.22 ▲3.83%
22-04-15 31.88 ▲0.36 ▲1.14%
22-04-14 31.52 ▲0.47 ▲1.51%
22-04-13 31.05 ▼-1.10 ▼-3.42%
22-04-12 32.15 ▲0.03 ▲0.09%
22-04-11 32.12 ▼-1.80 ▼-5.31%
22-04-08 33.92 ▼-0.28 ▼-0.82%
22-04-07 34.20 ▲0.86 ▲2.58%
22-04-06 33.34 ▼-1.68 ▼-4.8%
22-04-01 35.02 ▲0.62 ▲1.8%
22-03-31 34.40 ▼-2.05 ▼-5.62%
22-03-30 36.45 ▲2.32 ▲6.8%
22-03-29 34.13 ▼-2.87 ▼-7.76%
22-03-28 37.00 ▼-0.22 ▼-0.59%
22-03-25 37.22 ▼-0.48 ▼-1.27%
22-03-24 37.70 ▼-0.34 ▼-0.89%
22-03-23 38.04 ▼-0.21 ▼-0.55%
22-03-22 38.25 ▲0.26 ▲0.68%
22-03-21 37.99 ▲0.54 ▲1.44%
22-03-18 37.45 -0.00 -0%
22-03-17 37.45 ▲1.39 ▲3.85%
22-03-16 36.06 ▲1.51 ▲4.37%
22-03-15 34.55 ▼-0.65 ▼-1.85%
22-03-14 35.20 ▼-1.22 ▼-3.35%
22-03-11 36.42 ▼-1.56 ▼-4.11%
22-03-10 37.98 ▲0.40 ▲1.06%
22-03-09 37.58 ▲0.68 ▲1.84%
22-03-08 36.90 ▼-0.16 ▼-0.43%
22-03-07 37.06 ▼-2.27 ▼-5.77%
22-03-04 39.33 ▼-1.40 ▼-3.44%
22-03-03 40.73 ▼-1.46 ▼-3.46%
22-03-02 42.19 ▼-1.12 ▼-2.59%
22-03-01 43.31 ▼-0.47 ▼-1.07%
22-02-28 43.78 ▼-0.98 ▼-2.19%
22-02-25 44.76 ▲0.45 ▲1.02%
22-02-24 44.31 ▼-0.97 ▼-2.14%
22-02-23 45.28 ▲1.78 ▲4.09%
22-02-22 43.50 ▼-0.29 ▼-0.66%
22-02-21 43.79 ▼-0.19 ▼-0.43%
22-02-18 43.98 ▼-0.52 ▼-1.17%
22-02-17 44.50 ▲1.00 ▲2.3%
22-02-16 43.50 ▲0.23 ▲0.53%
22-02-15 43.27 ▲2.36 ▲5.77%
22-02-14 40.91 ▼-0.22 ▼-0.53%
22-02-11 41.13 ▼-2.28 ▼-5.25%
22-02-10 43.41 ▼-1.26 ▼-2.82%
22-02-09 44.67 ▲0.18 ▲0.4%
22-02-08 44.49 ▼-1.16 ▼-2.54%
22-02-07 45.65 ▼-1.42 ▼-3.02%
22-01-28 47.07 ▲0.07 ▲0.15%
22-01-27 47.00 ▼-1.47 ▼-3.03%
22-01-26 48.47 ▼-0.18 ▼-0.37%
22-01-25 48.65 ▼-1.52 ▼-3.03%
22-01-24 50.17 ▲1.51 ▲3.1%
22-01-21 48.66 ▼-1.57 ▼-3.13%
22-01-20 50.23 ▲0.43 ▲0.86%
22-01-19 49.80 ▼-1.33 ▼-2.6%
22-01-18 51.13 ▲0.30 ▲0.59%
22-01-17 50.83 ▲2.51 ▲5.19%
22-01-14 48.32 ▲0.03 ▲0.06%
22-01-13 48.29 ▼-3.07 ▼-5.98%
22-01-12 51.36 ▲0.46 ▲0.9%
22-01-11 50.90 ▼-1.95 ▼-3.69%
22-01-10 52.85 ▲1.25 ▲2.42%
22-01-07 51.60 ▼-1.44 ▼-2.71%
22-01-06 53.04 ▼-0.23 ▼-0.43%
22-01-05 53.27 ▼-3.69 ▼-6.48%
22-01-04 56.96 ▲2.86 ▲5.29%
21-12-31 54.10 ▼-0.35 ▼-0.64%
21-12-30 54.45 ▲1.18 ▲2.22%
21-12-29 53.27 -0.00 -0%
21-12-28 53.27 ▼-0.60 ▼-1.11%
21-12-27 53.87 ▼-0.21 ▼-0.39%
21-12-24 54.08 ▲0.08 ▲0.15%
21-12-23 54.00 ▲0.60 ▲1.12%
21-12-22 53.40 ▲2.80 ▲5.53%
21-12-21 50.60 ▲0.14 ▲0.28%
21-12-20 50.46 ▼-5.61 ▼-10.01%
21-12-17 56.07 ▼-1.29 ▼-2.25%
21-12-16 57.36 ▲0.66 ▲1.16%
21-12-15 56.70 ▼-0.36 ▼-0.63%
21-12-14 57.06 ▼-0.34 ▼-0.59%
21-12-13 57.40 ▲3.10 ▲5.71%
21-12-10 54.30 ▼-1.43 ▼-2.57%
21-12-09 55.73 ▲0.78 ▲1.42%
21-12-08 54.95 ▲3.15 ▲6.08%
21-12-07 51.80 ▼-0.15 ▼-0.29%
21-12-06 51.95 ▼-0.02 ▼-0.04%
21-12-03 51.97 ▼-0.41 ▼-0.78%
21-12-02 52.38 ▲0.29 ▲0.56%
21-12-01 52.09 ▲0.01 ▲0.02%
21-11-30 52.08 ▼-0.87 ▼-1.64%
21-11-29 52.95 ▲1.22 ▲2.36%
21-11-26 51.73 ▼-0.86 ▼-1.64%
21-11-25 52.59 ▼-0.63 ▼-1.18%
21-11-24 53.22 ▼-1.23 ▼-2.26%
21-11-23 54.45 ▲0.30 ▲0.55%
21-11-22 54.15 ▲1.37 ▲2.6%
21-11-19 52.78 ▲2.88 ▲5.77%
21-11-18 49.90 ▼-1.15 ▼-2.25%
21-11-17 51.05 ▲0.85 ▲1.69%
21-11-16 50.20 ▲0.67 ▲1.35%
21-11-15 49.53 ▲1.14 ▲2.36%
21-11-12 48.39 ▼-0.97 ▼-1.97%
21-11-11 49.36 ▲2.36 ▲5.02%
21-11-10 47.00 ▼-0.69 ▼-1.45%
21-11-09 47.69 ▼-0.43 ▼-0.89%
21-11-08 48.12 ▲0.48 ▲1.01%
21-11-05 47.64 ▲1.75 ▲3.81%
21-11-04 45.89 ▲1.15 ▲2.57%
21-11-03 44.74 ▼-0.14 ▼-0.31%
21-11-02 44.88 ▼-1.12 ▼-2.43%
21-11-01 46.00 ▲2.46 ▲5.65%
21-10-29 43.54 ▲1.94 ▲4.66%
21-10-28 41.60 ▼-0.50 ▼-1.19%
21-10-27 42.10 ▼-1.61 ▼-3.68%
21-10-26 43.71 ▲1.78 ▲4.25%
21-10-25 41.93 ▲0.07 ▲0.17%
21-10-22 41.86 ▲1.23 ▲3.03%
21-10-21 40.63 ▼-0.70 ▼-1.69%
21-10-20 41.33 ▼-0.02 ▼-0.05%
21-10-19 41.35 ▲0.01 ▲0.02%
21-10-18 41.34 ▲1.05 ▲2.61%
21-10-15 40.29 ▲0.68 ▲1.72%
21-10-14 39.61 ▼-0.62 ▼-1.54%
21-10-13 40.23 ▲0.33 ▲0.83%
21-10-12 39.90 ▼-2.91 ▼-6.8%
21-10-11 42.81 ▲0.11 ▲0.26%
21-10-08 42.70 ▼-0.40 ▼-0.93%
21-09-30 43.10 ▲0.80 ▲1.89%
21-09-29 42.30 ▼-1.02 ▼-2.35%
21-09-28 43.32 ▼-0.48 ▼-1.1%
21-09-27 43.80 ▼-0.75 ▼-1.68%
21-09-24 44.55 ▼-1.04 ▼-2.28%
21-09-23 45.59 ▲0.43 ▲0.95%
21-09-22 45.16 ▲0.65 ▲1.46%
21-09-17 44.51 ▲0.53 ▲1.21%
21-09-16 43.98 ▼-1.75 ▼-3.83%
21-09-15 45.73 ▼-1.05 ▼-2.24%
21-09-14 46.78 ▼-0.87 ▼-1.83%
21-09-13 47.65 ▲0.32 ▲0.68%
21-09-10 47.33 ▼-0.27 ▼-0.57%
21-09-09 47.60 ▼-4.65 ▼-8.9%
21-09-08 52.25 ▲4.75 ▲10%
21-09-07 47.50 ▼-0.20 ▼-0.42%
21-09-06 47.70 ▲0.90 ▲1.92%
21-09-03 46.80 ▼-1.19 ▼-2.48%
21-09-02 47.99 ▲0.13 ▲0.27%
21-09-01 47.86 ▲1.32 ▲2.84%
21-08-31 46.54 ▼-2.09 ▼-4.3%
21-08-30 48.63 ▲1.84 ▲3.93%
21-08-27 46.79 ▲4.25 ▲9.99%
21-08-26 42.54 ▲0.37 ▲0.88%
21-08-25 42.17 ▲1.05 ▲2.55%
21-08-24 41.12 ▼-0.01 ▼-0.02%
21-08-23 41.13 ▲2.13 ▲5.46%
21-08-20 39.00 ▼-0.28 ▼-0.71%
21-08-19 39.28 ▼-0.33 ▼-0.83%
21-08-18 39.61 ▲0.03 ▲0.08%
21-08-17 39.58 ▼-0.70 ▼-1.74%
21-08-16 40.28 ▼-1.22 ▼-2.94%
21-08-13 41.50 ▼-1.91 ▼-4.4%
21-08-12 43.41 ▲2.69 ▲6.61%
21-08-11 40.72 ▼-0.16 ▼-0.39%
21-08-10 40.88 ▼-1.02 ▼-2.43%
21-08-09 41.90 ▲0.15 ▲0.36%
21-08-06 41.75 ▲0.07 ▲0.17%
21-08-05 41.68 ▲0.98 ▲2.41%
21-08-04 40.70 ▲2.55 ▲6.68%
21-08-03 38.15 ▼-0.23 ▼-0.6%
21-08-02 38.38 ▲0.27 ▲0.71%
21-07-30 38.11 ▼-0.07 ▼-0.18%
21-07-29 38.18 ▼-0.42 ▼-1.09%
21-07-28 38.60 ▲0.54 ▲1.42%
21-07-27 38.06 ▼-1.31 ▼-3.33%
21-07-26 39.37 ▲0.09 ▲0.23%
21-07-23 39.28 ▲1.10 ▲2.88%
21-07-22 38.18 ▼-1.06 ▼-2.7%
21-07-21 39.24 ▼-2.97 ▼-7.04%
21-07-20 42.21 ▲0.25 ▲0.6%
21-07-19 41.96 ▲1.57 ▲3.89%
21-07-16 40.39 ▼-0.29 ▼-0.71%
21-07-15 40.68 ▲0.93 ▲2.34%
21-07-14 39.75 ▲0.02 ▲0.05%
21-07-13 39.73 ▲0.23 ▲0.58%
21-07-12 39.50 ▼-0.52 ▼-1.3%
21-07-09 40.02 ▼-2.47 ▼-5.81%
21-07-08 42.49 ▼-0.12 ▼-0.28%
21-07-07 42.61 ▲0.04 ▲0.09%
21-07-06 42.57 ▲0.42 ▲1%
21-07-05 42.15 ▲0.97 ▲2.36%
21-07-02 41.18 ▼-1.53 ▼-3.58%
21-07-01 42.71 ▼-0.03 ▼-0.07%
21-06-30 42.74 ▼-0.21 ▼-0.49%
21-06-29 42.95 ▼-1.09 ▼-2.48%
21-06-28 44.04 ▲0.99 ▲2.3%
21-06-25 43.05 ▼-0.16 ▼-0.37%
21-06-24 43.21 ▲0.03 ▲0.07%
21-06-23 43.18 ▲1.27 ▲3.03%
21-06-22 41.91 ▼-0.47 ▼-1.11%
21-06-21 42.38 ▲1.99 ▲4.93%
21-06-18 40.39 ▲1.38 ▲3.54%
21-06-17 39.01 ▲1.01 ▲2.66%
21-06-16 38.00 ▼-1.75 ▼-4.4%
21-06-15 39.75 ▲2.02 ▲5.35%
21-06-11 37.73 ▼-0.05 ▼-0.13%
21-06-10 37.78 ▲0.10 ▲0.27%
21-06-09 37.68 ▲0.81 ▲2.2%
21-06-08 36.87 ▼-0.60 ▼-1.6%
21-06-07 37.47 ▼-0.35 ▼-0.93%
21-06-04 37.82 ▼-1.15 ▼-2.95%
21-06-03 38.97 ▲0.40 ▲1.04%
21-06-02 38.57 ▼-1.72 ▼-4.27%
21-06-01 40.29 ▲1.34 ▲3.44%
21-05-31 38.95 ▲0.39 ▲1.01%
21-05-28 38.56 ▼-0.45 ▼-1.15%
21-05-27 39.01 ▲0.63 ▲1.64%
21-05-26 38.38 ▼-2.20 ▼-5.42%
21-05-25 40.58 ▲0.02 ▲0.05%
21-05-24 40.56 ▲1.55 ▲3.97%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남